Structural Monitoring Systems Plc【SMN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.015	-3.48837209302	0.43	0.43	0.41	147738	0.42008499	DE
4	0.025	6.41025641026	0.39	0.44	0.385	117573	0.41783257	DE
12	0.02	5.06329113924	0.395	0.44	0.355	107582	0.39973752	DE
26	-0.005	-1.19047619048	0.42	0.445	0.335	88116	0.39682846	DE
52	0.035	9.21052631579	0.38	0.575	0.305	94155	0.41782464	DE
156	-0.405	-49.3902439024	0.82	0.8725	0.29	82667	0.49114731	DE
260	0.025	6.41025641026	0.39	1.3	0.29	94780	0.5477569	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781244900	0.415	-0.005	-1.19	0.415	0.415	0.415	108233
1781158500	0.42	0	0.00	0.42	0.425	0.415	104303
1781072100	0.42	-0.0025	-0.59	0.425	0.425	0.42	141862
1780985700	0.4225	-0.005	-1.17	0.43	0.43	0.42	236555
1780640100	0.4275	0.0025	0.59	0.4275	0.4275	0.4275	22128
1780553700	0.425	0.005	1.19	0.42	0.43	0.42	141372
1780467300	0.42	0	0.00	0.425	0.425	0.4175	69960
1780380900	0.42	0	0.00	0.425	0.425	0.42	29865
1780294500	0.42	-0.005	-1.18	0.43	0.43	0.42	147289
1780035300	0.425	0.01	2.41	0.42	0.425	0.415	141023
1779948900	0.415	-0.015	-3.49	0.43	0.43	0.415	110605
1779862500	0.43	0.015	3.61	0.4099999	0.44	0.4099999	387678
1779776100	0.415	0.0050001	1.22	0.4099999	0.415	0.4099999	100974
1779689700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	196590
1779430500	0.4099999	0	0.00	0.4	0.4099999	0.4	41969
1779344100	0.4099999	0.0199999	5.13	0.39	0.4099999	0.39	39774
1779257700	0.39	0	0.00	0.395	0.4	0.39	143316
1779171300	0.39	0.005	1.30	0.39	0.39	0.3875	51517
1779084900	0.385	-0.01	-2.53	0.39	0.39	0.385	18872
1778825700	0.395	0.005	1.28	0.395	0.4	0.395	188233
1778739300	0.39	-0.005	-1.27	0.38	0.4	0.38	99946
1778652900	0.395	0	0.00	0.395	0.395	0.395	0
1778566500	0.395	-0.005	-1.25	0.385	0.395	0.38	71911
1778480100	0.4	0.015	3.90	0.4	0.405	0.4	413137
1778220900	0.385	-0.005	-1.28	0.395	0.4	0.385	85769
1778134500	0.39	-0.005	-1.27	0.4	0.4	0.39	195639
1778048100	0.395	0.005	1.28	0.395	0.4099999	0.395	69184
1777961700	0.39	-0.01	-2.50	0.4	0.4	0.39	50139
1777875300	0.4	0	0.00	0.405	0.415	0.385	117568
1777616100	0.4	0	0.00	0.4	0.4099999	0.4	66499
1777529700	0.4	-0.005	-1.23	0.4099999	0.4099999	0.395	12104
1777443300	0.405	0.01	2.53	0.4	0.42	0.4	120892
1777356900	0.395	-0.02	-4.82	0.4074999	0.4099999	0.395	44650
1777270500	0.415	0.0050001	1.22	0.415	0.425	0.4	87410
1777011300	0.4099999	0.0349999	9.33	0.39	0.425	0.39	188353
1776924900	0.375	0.005	1.35	0.385	0.39	0.375	148357
1776838500	0.37	0.0075	2.07	0.365	0.385	0.365	83496
1776752100	0.3625	-0.0025	-0.68	0.37	0.37	0.3625	6113
1776665700	0.365	-0.005	-1.35	0.37	0.375	0.365	18163
1776406500	0.37	-0.005	-1.33	0.37	0.375	0.37	98464
1776320100	0.375	0	0.00	0.375	0.375	0.375	7469
1776233700	0.375	-0.02	-5.06	0.385	0.385	0.375	15096
1776147300	0.395	0.005	1.28	0.39	0.395	0.39	66613
1776060900	0.39	0.005	1.30	0.37	0.39	0.37	63113
1775801700	0.385	0.02	5.48	0.385	0.385	0.38	14033
1775715300	0.365	-0.015	-3.95	0.365	0.365	0.365	20000
1775628900	0.38	0.01	2.70	0.36	0.38	0.36	16928
1775542500	0.37	-0.015	-3.90	0.395	0.395	0.37	19490
1775106900	0.385	0	0.00	0.385	0.385	0.385	0
1775020500	0.385	0.0075	1.99	0.395	0.4	0.36	84521
1774934100	0.3775	0.0175	4.86	0.36	0.385	0.355	463275
1774847700	0.36	-0.015	-4.00	0.365	0.38	0.36	39305
1774588500	0.375	0	0.00	0.375	0.375	0.375	0
1774502100	0.375	0.015	4.17	0.375	0.375	0.375	5000
1774415700	0.36	-0.015	-4.00	0.37	0.375	0.36	113421
1774329300	0.375	-0.02	-5.06	0.385	0.385	0.375	240988
1774242900	0.395	-0.005	-1.25	0.395	0.395	0.37	240252
1773983700	0.4	-0.01	-2.44	0.405	0.42	0.395	158375
1773897300	0.4099999	0	0.00	0.4	0.4099999	0.4	60315
1773810900	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4	3746
1773724500	0.4	0.01	2.56	0.415	0.415	0.395	20471
1773638100	0.39	-0.005	-1.27	0.39	0.4	0.38	95784